Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Ovascience (NQ: OVAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.7200 0.7400 0.6900 0.7100 138,952 -0.01(-1.39%)
Oct 30, 2018 0.7130 0.7500 0.7102 0.7200 19,543 +0.02(+2.86%)
Oct 29, 2018 0.7400 0.7500 0.6800 0.7000 158,323 -0.03(-4.11%)
Oct 26, 2018 0.7300 0.7700 0.7200 0.7300 50,100 -0.02(-2.96%)
Oct 25, 2018 0.7598 0.7600 0.7184 0.7523 380,085 -0.00(-0.08%)
Oct 24, 2018 0.7557 0.7800 0.7180 0.7529 5,878 -0.01(-1.14%)
Oct 23, 2018 0.7998 0.7998 0.7260 0.7616 23,485 +0.02(+2.77%)
Oct 22, 2018 0.7900 0.8000 0.7253 0.7411 37,570 -0.06(-7.36%)
Oct 19, 2018 0.7650 0.8190 0.7650 0.8000 129,200 +0.04(+5.26%)
Oct 18, 2018 0.7500 0.7900 0.7500 0.7600 52,592 +0.00(+0.00%)
Oct 17, 2018 0.7500 0.7750 0.7200 0.7600 289,572 +0.01(+1.33%)
Oct 16, 2018 0.7570 0.7900 0.7347 0.7500 426,214 +0.00(+0.00%)
Oct 15, 2018 0.7451 0.7950 0.7451 0.7500 286,032 -0.01(-1.32%)
Oct 12, 2018 0.8200 0.8200 0.7300 0.7600 83,000 -0.06(-7.32%)
Oct 11, 2018 0.8100 0.8200 0.7900 0.8200 97,672 +0.01(+1.23%)
Oct 10, 2018 0.7900 0.8100 0.7800 0.8100 274,066 +0.02(+1.89%)
Oct 09, 2018 0.7916 0.8190 0.7916 0.7950 53,578 -0.01(-1.58%)
Oct 08, 2018 0.8189 0.8190 0.7900 0.8078 65,495 -0.01(-1.49%)
Oct 05, 2018 0.8000 0.8200 0.7900 0.8200 89,900 +0.03(+3.80%)
Oct 04, 2018 0.8100 0.8199 0.7900 0.7900 299,170 -0.02(-2.47%)
Oct 03, 2018 0.7500 0.8200 0.7500 0.8100 437,531 +0.05(+6.15%)
Oct 02, 2018 0.7500 0.7631 0.7156 0.7631 59,233 +0.00(+0.41%)
Oct 01, 2018 0.7300 0.7600 0.7100 0.7600 102,418 +0.03(+4.11%)
Sep 28, 2018 0.7100 0.7300 0.7100 0.7300 57,000 -0.01(-0.84%)
Sep 27, 2018 0.7300 0.7448 0.7300 0.7362 56,798 +0.01(+0.93%)
Sep 26, 2018 0.7282 0.7490 0.7282 0.7294 12,461 -0.01(-0.88%)
Sep 25, 2018 0.7406 0.7500 0.7050 0.7359 16,296 -0.01(-1.88%)
Sep 24, 2018 0.7600 0.7600 0.7020 0.7500 11,700 -0.02(-2.60%)
Sep 21, 2018 0.7100 0.7700 0.7000 0.7700 133,600 +0.05(+7.00%)
Sep 20, 2018 0.7036 0.7300 0.6950 0.7196 58,959 +0.02(+2.80%)
Sep 19, 2018 0.7050 0.7195 0.7000 0.7000 68,984 -0.01(-1.38%)
Sep 18, 2018 0.7100 0.7100 0.7000 0.7098 17,607 -0.01(-1.42%)
Sep 17, 2018 0.7161 0.7400 0.6815 0.7200 1,661,873 +0.04(+5.88%)
Sep 14, 2018 0.6600 0.7200 0.6600 0.6800 138,300 -0.00(-0.37%)
Sep 13, 2018 0.7100 0.7133 0.6630 0.6825 39,027 +0.02(+3.10%)
Sep 12, 2018 0.7000 0.7350 0.6620 0.6620 104,724 -0.05(-6.75%)
Sep 11, 2018 0.7400 0.7500 0.6741 0.7099 82,837 -0.03(-4.07%)
Sep 10, 2018 0.7600 0.7600 0.7115 0.7400 61,623 -0.02(-2.63%)
Sep 07, 2018 0.7400 0.7600 0.7400 0.7600 59,600 +0.02(+2.14%)
Sep 06, 2018 0.7350 0.7635 0.7350 0.7441 37,795 -0.00(-0.48%)
Sep 05, 2018 0.7365 0.7640 0.7350 0.7477 13,625 -0.01(-1.29%)
Sep 04, 2018 0.7790 0.7790 0.7350 0.7575 40,245 -0.02(-2.13%)
Aug 31, 2018 0.7740 0.7740 0.7740 0 +0.04(+5.31%)
Aug 30, 2018 0.7500 0.7599 0.7350 0.7350 22,192 -0.02(-2.00%)
Aug 29, 2018 0.7400 0.7599 0.7300 0.7500 61,400 +0.01(+1.35%)
Aug 28, 2018 0.7400 0.7600 0.7300 0.7400 69,478 -0.02(-2.25%)
Aug 27, 2018 0.7431 0.7699 0.7200 0.7570 179,523 +0.01(+0.93%)
Aug 24, 2018 0.7800 0.7800 0.7300 0.7500 197,800 +0.00(+0.00%)
Aug 23, 2018 0.8000 0.8000 0.7500 0.7500 56,240 -0.02(-2.60%)
Aug 22, 2018 0.7700 0.7800 0.7500 0.7700 51,650 -0.01(-1.28%)
Aug 21, 2018 0.8000 0.8000 0.7406 0.7800 167,514 -0.01(-1.25%)
Aug 20, 2018 0.8000 0.8000 0.7502 0.7899 43,379 -0.01(-1.26%)
Aug 17, 2018 0.7800 0.8200 0.7600 0.8000 269,000 +0.01(+1.36%)
Aug 16, 2018 0.8216 0.8216 0.7801 0.7893 88,789 -0.03(-3.93%)
Aug 15, 2018 0.8056 0.8400 0.7500 0.8216 647,556 +0.00(+0.20%)
Aug 14, 2018 0.7998 0.8200 0.7643 0.8200 283,414 +0.03(+4.11%)
Aug 13, 2018 0.8055 0.8149 0.7403 0.7876 267,653 -0.03(-3.95%)
Aug 10, 2018 0.7800 0.8200 0.7200 0.8200 1,054,900 +0.05(+6.49%)
Aug 09, 2018 0.9000 0.9000 0.7000 0.7700 4,494,461 -0.13(-14.44%)
Aug 08, 2018 0.8990 0.9095 0.8845 0.9000 150,343 +0.00(+0.00%)
Aug 07, 2018 0.9000 0.9095 0.8800 0.9000 38,503 -0.01(-1.08%)
Aug 06, 2018 0.9194 0.9194 0.8765 0.9098 98,494 +0.02(+2.22%)
Aug 03, 2018 0.8800 0.9200 0.8800 0.8900 13,700 -0.00(-0.20%)
Aug 02, 2018 0.8900 0.8998 0.8515 0.8918 97,206 -0.00(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.